End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 32.96 | 32.96 | 31.66 | 31.75 | −0.60 | −1.85% | 0.00 cr | 31.78 | 90.3% | ₹0 cr |
| 03 Sep '26 | 31.89 | 32.80 | 30.50 | 32.35 | +1.15 | +3.69% | 0.00 cr | 31.58 | 63.3% | ₹0 cr |
| 02 Sep '26 | 31.80 | 31.80 | 30.82 | 31.20 | −0.29 | −0.92% | 0.00 cr | 31.11 | 72.0% | ₹0 cr |
| 01 Sep '26 | 30.80 | 32.16 | 30.76 | 31.49 | +0.17 | +0.54% | 0.00 cr | 31.45 | 60.8% | ₹0 cr |
| 31 Aug '26 | 30.57 | 32.35 | 30.57 | 31.32 | −0.48 | −1.51% | 0.00 cr | 31.28 | 64.9% | ₹0 cr |
| 28 Aug '26 | 32.95 | 33.00 | 31.50 | 31.80 | −0.97 | −2.96% | 0.00 cr | 32.28 | 67.3% | ₹0 cr |
| 27 Aug '26 | 32.00 | 33.49 | 31.75 | 32.77 | +0.96 | +3.02% | 0.00 cr | 32.91 | 73.1% | ₹0 cr |
| 26 Aug '26 | 31.03 | 32.19 | 31.03 | 31.81 | +0.02 | +0.06% | 0.00 cr | 31.77 | 60.0% | ₹0 cr |
| 25 Aug '26 | 31.19 | 31.89 | 30.25 | 31.79 | −0.04 | −0.13% | 0.00 cr | 31.55 | 72.6% | ₹0 cr |
| 24 Aug '26 | 33.20 | 33.20 | 31.34 | 31.83 | +0.04 | +0.13% | 0.00 cr | 32.09 | 55.1% | ₹0 cr |
| 21 Aug '26 | 32.89 | 32.89 | 31.22 | 31.79 | +0.13 | +0.41% | 0.00 cr | 31.66 | 60.6% | ₹0 cr |
| 20 Aug '26 | 32.50 | 32.95 | 30.70 | 31.66 | −0.74 | −2.28% | 0.00 cr | 31.88 | 79.8% | ₹0 cr |
| 19 Aug '26 | 32.65 | 33.50 | 31.60 | 32.40 | −1.14 | −3.40% | 0.00 cr | 32.24 | 68.2% | ₹0 cr |
| 18 Aug '26 | 32.87 | 33.90 | 31.95 | 33.54 | +0.76 | +2.32% | 0.00 cr | 33.12 | 77.7% | ₹0 cr |
| 17 Aug '26 | 31.00 | 33.44 | 31.00 | 32.78 | +1.16 | +3.67% | 0.00 cr | 32.73 | 81.0% | ₹0 cr |
| 14 Aug '26 | 31.50 | 33.30 | 30.90 | 31.62 | −0.26 | −0.82% | 0.00 cr | 31.73 | 64.4% | ₹0 cr |
| 13 Aug '26 | 32.83 | 34.10 | 31.51 | 31.88 | −1.59 | −4.75% | 0.00 cr | 32.99 | 55.4% | ₹0 cr |
| 12 Aug '26 | 33.36 | 34.50 | 33.11 | 33.47 | +0.11 | +0.33% | 0.00 cr | 33.72 | 70.6% | ₹0 cr |
| 11 Aug '26 | 34.00 | 34.00 | 32.91 | 33.36 | −0.40 | −1.18% | 0.01 cr | 33.55 | 76.4% | ₹0 cr |
| 10 Aug '26 | 32.35 | 35.00 | 32.25 | 33.76 | +0.68 | +2.06% | 0.01 cr | 33.69 | 68.7% | ₹0 cr |
| 07 Aug '26 | 33.68 | 33.68 | 32.51 | 33.08 | −0.44 | −1.31% | 0.00 cr | 32.99 | 75.9% | ₹0 cr |
| 06 Aug '26 | 33.50 | 34.00 | 31.51 | 33.52 | +0.07 | +0.21% | 0.01 cr | 32.48 | 86.5% | ₹0 cr |
| 05 Aug '26 | 33.53 | 34.48 | 32.70 | 33.45 | +0.08 | +0.24% | 0.02 cr | 33.64 | 72.8% | ₹1 cr |
| 04 Aug '26 | 30.50 | 34.20 | 29.30 | 33.37 | +2.52 | +8.17% | 0.04 cr | 33.02 | 68.9% | ₹1 cr |
| 03 Aug '26 | 28.39 | 31.99 | 28.39 | 30.85 | +2.46 | +8.67% | 0.01 cr | 30.51 | 77.5% | ₹0 cr |
| 31 Jul '26 | 28.50 | 28.71 | 28.02 | 28.39 | −0.43 | −1.49% | 0.00 cr | 28.32 | 70.9% | ₹0 cr |
| 30 Jul '26 | 28.50 | 29.32 | 28.35 | 28.82 | +0.14 | +0.49% | 0.00 cr | 28.83 | 65.0% | ₹0 cr |
| 29 Jul '26 | 28.51 | 29.48 | 28.50 | 28.68 | −0.09 | −0.31% | 0.00 cr | 28.67 | 69.4% | ₹0 cr |
| 28 Jul '26 | 28.53 | 29.40 | 28.52 | 28.77 | +0.25 | +0.88% | 0.00 cr | 28.88 | 62.3% | ₹0 cr |
| 27 Jul '26 | 28.74 | 29.10 | 28.10 | 28.52 | −0.05 | −0.18% | 0.00 cr | 28.52 | 73.1% | ₹0 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
